Dark

ORCL20260717P220
ORCL Jul 17 2026 220.00 Put (ORCL260717P00220000)
option OPRA

EOD

Jul 1, 2026

75.89+3.294%(+2.42)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	74.6400	75.9900	74.6100	75.8900	+3.294%	21	3,006	0.000%
2026-06-30	71.2100	74.4100	71.2100	73.4700	+1.576%	17	3,024	+3.294%
2026-06-29	67.1400	72.7300	66.0000	72.3300	+1.859%	144	3,039	+4.922%
2026-06-26	67.6700	71.0100	67.6700	71.0100	+4.288%	224	3,178	+6.872%
2026-06-25	66.6000	69.2600	66.6000	68.0900	+8.944%	13	3,357	+11.455%
2026-06-24	56.3500	64.1100	56.3500	62.5000	+13.266%	60	3,365	+21.424%
2026-06-23	50.0000	55.1800	47.7000	55.1800	+21.062%	52	3,414	+37.532%
2026-06-22	40.7100	46.2500	38.3200	45.5800	+23.624%	41	3,423	+66.498%
2026-06-18	39.5000	42.5000	34.8500	36.8700	-3.557%	252	3,121	+105.831%
2026-06-17	37.0500	38.2300	33.3200	38.2300	+14.051%	132	3,121	+98.509%
2026-06-16	33.7900	34.3000	29.0000	33.5200	+6.076%	34	3,121	+126.402%
2026-06-15	35.1500	35.1500	29.4000	31.6000	-20.303%	183	3,053	+140.158%
2026-06-12	38.4000	41.8000	38.4000	39.6500	+2.720%	156	3,053	+91.400%
2026-06-11	43.7600	46.5700	38.6000	38.6000	+29.313%	119	3,053	+96.606%
2026-06-10	30.1500	30.2500	24.7800	29.8500	+4.116%	132	3,093	+154.238%
2026-06-09	22.6000	32.2800	22.2700	28.6700	+17.741%	97	3,045	+164.702%
2026-06-08	21.9000	25.1600	21.9000	24.3500	+3.838%	112	3,063	+211.663%
2026-06-05	16.7000	25.6000	16.7000	23.4500	+78.327%	413	3,004	+223.625%
2026-06-04	17.6400	18.2200	13.1500	13.1500	-17.555%	271	2,971	+477.110%
2026-06-03	15.3000	17.4000	15.3000	15.9500	+25.393%	738	2,886	+375.799%
2026-06-02	13.3400	15.6000	12.2000	12.7200	-0.857%	933	2,582	+496.619%
2026-06-01	18.1000	19.6000	12.5500	12.8300	-34.807%	2,154	2,300	+491.504%
2026-05-29	25.5200	25.5200	19.6800	19.6800	-32.833%	334	1,356	+285.620%
2026-05-28	32.2000	33.7500	28.5000	29.3000	-24.054%	630	1,240	+159.010%
2026-05-27	37.0600	38.5800	36.7800	38.5800	+8.523%	101	1,035	+96.708%
2026-05-26	35.5500	35.5500	35.5500	35.5500	-1.113%	3	989	+113.474%
2026-05-22	35.9500	35.9500	35.9500	35.9500	-5.445%	1	986	+111.099%
2026-05-21	38.0200	38.0200	38.0200	38.0200	-10.499%	1	985	+99.605%
2026-05-20	45.7700	45.7700	42.4800	42.4800	-4.903%	21	985	+78.649%
2026-05-19	44.6700	44.6700	44.6700	44.6700	+8.291%	1	985	+69.890%
2026-05-18	41.3500	42.1700	41.2500	41.2500	+12.705%	30	985	+83.976%
2026-05-15	36.8000	36.8000	36.6000	36.6000	+5.933%	2	985	+107.350%
2026-05-14	37.8000	37.8000	33.6800	34.5500	-11.524%	24	975	+119.653%
2026-05-13	38.7700	39.1500	38.7700	39.0500	+8.322%	13	973	+94.341%
2026-05-11	38.0400	38.0400	36.0000	36.0500	+0.418%	381	973	+110.513%
2026-05-08	35.9000	35.9000	35.9000	35.9000	-3.104%	1	599	+111.393%
2026-05-07	34.3500	37.0500	34.3500	37.0500	-2.088%	8	600	+104.831%
2026-05-06	39.7500	40.6800	37.8400	37.8400	-37.967%	44	598	+100.555%
2026-04-30	61.0000	61.0000	61.0000	61.0000	+1.667%	1	594	+24.410%
2026-04-29	60.8600	60.8600	60.0000	60.0000	+1.695%	5	593	+26.483%
2026-04-28	59.0000	59.0000	59.0000	59.0000	+7.664%	1	588	+28.627%
2026-04-27	54.0000	54.8000	54.0000	54.8000	+5.385%	31	587	+38.485%
2026-04-24	49.6000	52.0000	49.6000	52.0000	+8.108%	92	556	+45.942%
2026-04-23	47.4000	48.1000	47.4000	48.1000	+0.167%	110	464	+57.775%
2026-04-17	47.2600	48.0200	47.2600	48.0200	+0.776%	12	354	+58.038%
2026-04-16	49.0000	50.1000	47.6500	47.6500	-10.651%	14	352	+59.265%
2026-04-15	52.8500	53.9000	52.8500	53.3300	-11.117%	15	350	+42.303%
2026-04-14	59.3000	60.0000	59.3000	60.0000	-9.734%	2	346	+26.483%
2026-04-13	72.8400	72.8400	66.4700	66.4700	-17.817%	48	345	+14.172%
2026-04-10	85.0200	85.0200	80.8600	80.8800	+7.382%	3	309	-6.170%
2026-03-31	75.3200	75.3200	75.3200	75.3200	-6.528%	1	714	+0.757%
2026-03-27	81.5000	81.8200	80.4100	80.5800	+4.230%	7	715	-5.820%
2026-03-26	76.2400	77.3100	74.7700	77.3100	+2.303%	5	718	-1.837%
2026-03-25	75.5700	75.5700	75.5700	75.5700	+4.091%	1	723	+0.423%
2026-03-24	71.5400	72.6000	71.5400	72.6000	+0.138%	2	724	+4.532%
2026-03-20	72.5000	72.5000	72.5000	72.5000	+8.274%	1	722	+4.676%
2026-03-19	66.7000	66.9600	66.7000	66.9600	-1.210%	6	722	+13.336%
2026-03-18	67.7500	67.9100	67.7500	67.7800	+1.315%	6	724	+11.965%
2026-03-16	65.2500	66.9000	65.2500	66.9000	0.000%	4	723	+13.438%
2026-03-13	66.9000	66.9000	66.9000	66.9000	+11.240%	2	719	+13.438%
2026-03-11	58.6800	60.1400	58.6800	60.1400	-17.128%	5	717	+26.189%
2026-03-10	72.5700	72.5700	72.5700	72.5700	+8.948%	45	713	+4.575%
2026-03-06	67.6200	67.6200	66.6100	66.6100	-6.643%	11	724	+13.932%
2026-03-04	71.0500	71.4000	71.0500	71.3500	-4.879%	26	713	+6.363%
2026-02-26	75.0100	75.0100	75.0100	75.0100	+1.365%	2	699	+1.173%
2026-02-25	74.0000	74.0000	74.0000	74.0000	-4.232%	1	702	+2.554%
2026-02-24	77.2700	77.2700	77.2700	77.2700	-6.543%	1	702	-1.786%
2026-02-23	82.6800	82.6800	82.6800	82.6800	+21.285%	10	701	-8.212%
2026-02-19	68.1700	68.1700	68.1700	68.1700	-0.771%	1	711	+11.325%
2026-02-18	68.6700	68.7200	68.6700	68.7000	-1.094%	3	711	+10.466%
2026-02-17	70.2800	70.2800	69.4500	69.4600	+0.332%	11	713	+9.257%
2026-02-13	69.2300	69.2300	69.2300	69.2300	+2.960%	1	711	+9.620%
2026-02-12	67.2400	67.2400	67.2400	67.2400	-15.101%	1	711	+12.864%
2026-02-04	76.0000	79.2000	75.8900	79.2000	+10.506%	19	711	-4.179%
2026-02-03	68.9300	71.6700	68.9300	71.6700	+13.762%	11	713	+5.888%
2026-01-30	63.0000	63.0000	63.0000	63.0000	+2.124%	1	712	+20.460%
2026-01-29	63.8000	63.8000	61.6900	61.6900	+20.535%	2	713	+23.018%
2026-01-28	51.1800	51.1800	51.1800	51.1800	+5.482%	1	713	+48.281%
2026-01-26	48.5200	48.5200	48.5200	48.5200	-7.050%	1	712	+56.410%
2026-01-23	52.0500	52.2000	52.0500	52.2000	+1.556%	12	712	+45.383%
2026-01-22	51.4000	51.4000	51.4000	51.4000	-7.052%	1	718	+47.646%
2026-01-21	54.2000	55.3500	54.2000	55.3000	+9.592%	15	718	+37.233%
2026-01-20	47.7500	50.4600	47.7500	50.4600	+17.213%	11	719	+50.396%
2026-01-14	39.4000	43.0500	39.4000	43.0500	+10.725%	3	720	+76.283%
2026-01-09	41.0500	41.0500	38.8800	38.8800	-15.294%	3	720	+95.190%
2026-01-08	45.9000	45.9000	45.9000	45.9000	+8.511%	10	721	+65.338%
2026-01-06	43.6100	43.8000	42.3000	42.3000	-0.611%	33	721	+79.409%
2026-01-05	41.3000	42.5600	41.3000	42.5600	+2.579%	15	718	+78.313%
2026-01-02	41.1500	41.7500	41.1500	41.4900	+3.466%	100	718	+82.912%
2025-12-30	40.0000	40.1000	40.0000	40.1000	+1.008%	9	679	+89.252%
2025-12-26	39.7000	39.7000	39.7000	39.7000	-4.106%	1	683	+91.159%
2025-12-23	41.4000	41.4000	41.4000	41.4000	-4.762%	1	684	+83.309%
2025-12-19	43.4700	43.4700	43.4700	43.4700	-15.641%	15	683	+74.580%
2025-12-18	51.5300	51.5300	51.5300	51.5300	-2.993%	1	668	+47.273%
2025-12-17	52.5400	53.1200	51.8000	53.1200	+13.118%	24	667	+42.865%
2025-12-16	46.6500	46.9600	46.6500	46.9600	-3.175%	11	644	+61.606%
2025-12-15	49.8500	51.2700	48.5000	48.5000	+5.047%	13	645	+56.474%
2025-12-12	42.2800	47.5800	42.2800	46.1700	+4.386%	12	643	+64.371%
2025-12-11	45.5000	45.7000	43.2000	44.2300	+42.448%	17	633	+71.580%
2025-12-10	32.5000	32.8500	30.9100	31.0500	-3.090%	35	621	+144.412%
2025-12-09	31.8400	32.0900	31.5700	32.0400	-3.928%	25	598	+136.860%
2025-12-08	33.3000	33.3500	33.3000	33.3500	-6.241%	40	578	+127.556%
2025-12-04	35.5700	35.5700	35.5700	35.5700	-10.516%	3	549	+113.354%
2025-12-03	39.7100	39.7500	39.7100	39.7500	-1.414%	2	552	+90.918%
2025-12-02	40.3200	40.3200	40.3200	40.3200	-3.656%	5	551	+88.219%
2025-12-01	41.8500	41.8500	41.8500	41.8500	-0.476%	1	551	+81.338%
2025-11-28	42.0500	42.0500	42.0500	42.0500	-5.527%	1	552	+80.476%
2025-11-25	44.5100	44.5100	44.5100	44.5100	+3.248%	3	551	+70.501%
2025-11-24	45.5500	45.5500	43.1100	43.1100	-2.971%	2	551	+76.038%
2025-11-21	45.3300	45.3300	44.4200	44.4300	+29.345%	25	551	+70.808%
2025-11-17	34.2700	34.3500	34.2700	34.3500	+9.152%	13	559	+120.932%
2025-11-14	36.7700	36.7700	31.4700	31.4700	-9.854%	41	556	+141.150%
2025-11-13	33.0200	35.3500	32.8900	34.9100	+16.212%	29	525	+117.388%
2025-11-12	27.9500	30.0400	27.9000	30.0400	+2.003%	20	530	+152.630%
2025-11-11	29.4500	29.4500	29.4500	29.4500	+14.904%	10	522	+157.691%
2025-11-10	25.8000	25.8000	25.6300	25.6300	-9.912%	9	522	+196.098%
2025-11-07	27.7900	28.4500	27.6500	28.4500	+15.839%	44	536	+166.749%
2025-11-06	26.5500	26.5500	24.5600	24.5600	+6.783%	16	528	+208.998%
2025-11-05	23.0000	23.0000	23.0000	23.0000	+6.481%	150	526	+229.957%
2025-11-03	21.8900	21.8900	21.6000	21.6000	+0.279%	10	426	+251.343%
2025-10-30	21.8300	21.8300	21.4500	21.5400	+13.368%	14	426	+252.321%
2025-10-29	19.0000	19.0000	19.0000	19.0000	+14.458%	87	419	+299.421%
2025-10-24	16.6000	16.6000	16.6000	16.6000	-12.355%	1	332	+357.169%
2025-10-22	19.3000	19.3000	18.9400	18.9400	+4.410%	178	332	+300.686%
2025-10-21	17.8800	18.1400	17.8800	18.1400	-4.476%	2	158	+318.357%
2025-10-20	18.9900	18.9900	18.9900	18.9900	+8.514%	2	157	+299.631%
2025-10-17	17.5500	17.6000	17.3500	17.5000	+24.733%	62	155	+333.657%
2025-10-16	14.0300	14.0300	14.0300	14.0300	-3.574%	3	102	+440.912%
2025-10-13	14.5500	14.5500	14.5500	14.5500	-12.349%	10	102	+421.581%
2025-10-08	16.6000	16.6000	16.6000	16.6000	-10.753%	2	95	+357.169%
2025-10-07	16.0400	19.0000	15.7700	18.6000	+18.850%	14	95	+308.011%
2025-10-06	15.6500	15.6500	15.6500	15.6500	-6.845%	3	95	+384.920%
2025-10-02	16.8000	16.8000	16.8000	16.8000	-7.182%	1	95	+351.726%
2025-09-26	18.1000	18.1000	18.1000	18.1000	+1.117%	1	95	+319.282%
2025-09-25	17.9000	17.9000	17.9000	17.9000	+26.056%	1	94	+323.966%
2025-09-23	14.0000	14.3000	14.0000	14.2000	-0.699%	33	94	+434.437%
2025-09-18	14.0500	14.3000	13.9000	14.3000	-4.794%	100	69	+430.699%
2025-09-17	14.7500	15.0200	14.7500	15.0200	+13.358%	11	18	+405.260%
2025-09-16	13.2500	13.2500	13.2500	13.2500	0.000%	10	10	+472.755%